HD option chain The Home Depot, Inc.
Cboe delayed options data · as of 15:39 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±27.1% (225.31–393.16) · ATM IV 29.8% · P/C open interest 0.60
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 153.50 | 157.45 | 31.4% | 0.98 | 0.0005 | 0.000 | 155 | 1.49 | 2.33 | 37.0% | -0.03 | 0.0006 | -0.008 | ||||
| 149.00 | 153.00 | 33.6% | 0.98 | 0.0006 | 0.000 | 160 | 1.68 | 2.33 | 35.9% | -0.04 | 0.0006 | -0.009 | ||||
| 144.50 | 148.45 | 34.0% | 0.97 | 0.0006 | 0.000 | 165 | 1.83 | 2.66 | 1 | 35.3% | -0.04 | 0.0007 | -0.010 | |||
| 140.00 | 144.25 | 34.6% | 0.96 | 0.0007 | 0.000 | 170 | 2.13 | 3.05 | 2 | 35.1% | -0.04 | 0.0008 | -0.011 | |||
| 135.50 | 139.95 | 34.5% | 0.96 | 0.0008 | 0.000 | 175 | 2.49 | 3.95 | 35.4% | -0.05 | 0.0008 | -0.012 | ||||
| 131.50 | 135.50 | 34.7% | 0.95 | 0.0009 | 0.000 | 180 | 3.00 | 3.90 | 34.6% | -0.06 | 0.0009 | -0.013 | ||||
| 127.00 | 131.20 | 34.2% | 0.94 | 0.0010 | 0.000 | 185 | 3.50 | 4.40 | 34.4% | -0.06 | 0.0010 | -0.014 | ||||
| 123.00 | 126.75 | 33.9% | 0.93 | 0.0011 | 0.000 | 190 | 3.90 | 4.85 | 1 | 33.9% | -0.07 | 0.0011 | -0.015 | |||
| 119.00 | 122.50 | 33.6% | 0.93 | 0.0012 | -0.002 | 195 | 4.45 | 5.55 | 33.8% | -0.08 | 0.0012 | -0.016 | ||||
| 114.50 | 118.45 | 1 | 33.0% | 0.92 | 0.0013 | -0.003 | 200 | 4.90 | 6.20 | 3 | 33.4% | -0.09 | 0.0014 | -0.017 | ||
| 106.50 | 110.30 | 1 | 32.4% | 0.90 | 0.0015 | -0.007 | 210 | 6.25 | 7.70 | 1 | 33.0% | -0.11 | 0.0016 | -0.020 | ||
| 99.00 | 102.90 | 32.5% | 0.88 | 0.0018 | -0.010 | 220 | 7.90 | 9.45 | 6 | 32.6% | -0.13 | 0.0018 | -0.022 | |||
| 91.50 | 95.40 | 32.0% | 0.86 | 0.0020 | -0.014 | 230 | 9.80 | 11.50 | 2 | 32.2% | -0.15 | 0.0021 | -0.024 | |||
| 84.00 | 88.25 | 31.5% | 0.83 | 0.0023 | -0.017 | 240 | 11.95 | 13.85 | 23 | 31.8% | -0.18 | 0.0024 | -0.027 | |||
| 77.50 | 81.05 | 4 | 31.2% | 0.80 | 0.0025 | -0.020 | 250 | 14.40 | 16.55 | 47 | 31.5% | -0.21 | 0.0026 | -0.029 | ||
| 70.50 | 74.70 | 3 | 30.8% | 0.77 | 0.0028 | -0.023 | 260 | 17.40 | 19.55 | 121 | 31.2% | -0.24 | 0.0029 | -0.031 | ||
| 64.50 | 68.15 | 16 | 30.4% | 0.74 | 0.0030 | -0.026 | 270 | 19.85 | 23.00 | 5 | 30.6% | -0.27 | 0.0031 | -0.033 | ||
| 59.65 | 62.05 | 2 | 30.5% | 0.71 | 0.0032 | -0.029 | 280 | 24.20 | 26.05 | 24 | 30.4% | -0.30 | 0.0033 | -0.034 | ||
| 53.00 | 56.50 | 507 | 29.8% | 0.68 | 0.0034 | -0.031 | 290 | 28.10 | 30.15 | 257 | 30.2% | -0.34 | 0.0036 | -0.036 | ||
| 48.95 | 51.25 | 12 | 29.9% | 0.64 | 0.0036 | -0.033 | 300 | 32.45 | 35.60 | 35 | 30.3% | -0.38 | 0.0037 | -0.037 | ||
| 43.25 | 46.75 | 4 | 29.5% | 0.61 | 0.0037 | -0.034 | 310 | 37.35 | 40.50 | 3 | 30.2% | -0.42 | 0.0039 | -0.037 | ||
| 39.65 | 42.20 | 6 | 29.5% | 0.57 | 0.0038 | -0.035 | 320 | 42.50 | 45.55 | 13 | 29.9% | -0.45 | 0.0040 | -0.037 | ||
| 34.95 | 37.85 | 10 | 29.0% | 0.53 | 0.0038 | -0.036 | 330 | 47.95 | 51.25 | 7 | 29.8% | -0.49 | 0.0042 | -0.037 | ||
| 31.20 | 34.00 | 298 | 28.9% | 0.50 | 0.0039 | -0.036 | 340 | 53.80 | 57.50 | 1 | 29.7% | -0.53 | 0.0042 | -0.037 | ||
| 28.30 | 30.45 | 11 | 28.8% | 0.46 | 0.0039 | -0.036 | 350 | 60.10 | 62.75 | 4 | 29.2% | -0.57 | 0.0043 | -0.036 | ||
| 24.75 | 27.25 | 9 | 28.5% | 0.43 | 0.0039 | -0.036 | 360 | 66.65 | 70.50 | 29.4% | -0.61 | 0.0044 | -0.036 | |||
| 22.30 | 24.35 | 3 | 28.5% | 0.40 | 0.0038 | -0.035 | 370 | 73.60 | 77.50 | 29.3% | -0.65 | 0.0044 | -0.035 | |||
| 19.45 | 21.80 | 12 | 28.3% | 0.37 | 0.0037 | -0.034 | 380 | 80.95 | 84.50 | 1 | 29.1% | -0.69 | 0.0044 | -0.034 | ||
| 17.20 | 19.50 | 1 | 28.2% | 0.34 | 0.0036 | -0.034 | 390 | 88.95 | 91.55 | 28.9% | -0.72 | 0.0045 | -0.033 | |||
| 15.40 | 17.45 | 13 | 28.3% | 0.31 | 0.0035 | -0.032 | 400 | 96.50 | 100.50 | 29.1% | -0.76 | 0.0044 | -0.032 | |||
| 13.35 | 15.60 | 4 | 28.1% | 0.28 | 0.0034 | -0.031 | 410 | 105.20 | 109.00 | 29.4% | -0.80 | 0.0043 | -0.030 | |||
| 11.80 | 13.95 | 18 | 28.1% | 0.26 | 0.0032 | -0.030 | 420 | 113.40 | 117.50 | 29.2% | -0.83 | 0.0042 | -0.027 | |||
| 10.55 | 12.45 | 28.1% | 0.24 | 0.0031 | -0.028 | 430 | 122.40 | 126.50 | 29.5% | -0.86 | 0.0039 | -0.023 | ||||
| 9.20 | 11.15 | 28.1% | 0.22 | 0.0029 | -0.027 | 440 | 131.35 | 135.50 | 29.5% | -0.89 | 0.0036 | -0.019 | ||||
| 8.10 | 9.95 | 28.1% | 0.20 | 0.0028 | -0.025 | 450 | 140.65 | 144.50 | 29.6% | -0.91 | 0.0031 | -0.013 | ||||
| 7.20 | 8.90 | 28.1% | 0.18 | 0.0026 | -0.024 | 460 | 150.20 | 154.00 | 30.0% | -0.93 | 0.0032 | -0.008 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Mar 17, 2028
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs